Vertex Resource Group Ltd Historical Data - VTX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Vertex Resource Group Ltd (VTX)
Vertex Resource Group Ltd (VTX) Historical

Vertex Resource Group Ltd (VTX)

0.395

0.025

(6.76%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.395	0.025	6.76	0.37	0.395	0.37	25500
1714081200	0.37	0	0.00	0.37	0.37	0.37	1000
1713994800	0.37	0	0.00	0.37	0.37	0.37	0
1713908400	0.37	0	0.00	0.37	0.37	0.37	0
1713822000	0.37	0	0.00	0.37	0.37	0.37	0
1713562800	0.37	0	0.00	0.37	0.37	0.37	0
1713476400	0.37	0	0.00	0.37	0.37	0.37	2000
1713390000	0.37	-0.015	-3.90	0.385	0.385	0.37	63047
1713303600	0.385	0.01	2.67	0.385	0.385	0.385	50000
1713217200	0.375	0	0.00	0.375	0.375	0.375	200
1712958000	0.375	-0.005	-1.32	0.38	0.38	0.375	25500
1712871600	0.38	0	0.00	0.38	0.38	0.38	0
1712785200	0.38	0	0.00	0.38	0.38	0.38	0
1712698800	0.38	-0.005	-1.30	0.38	0.38	0.38	1472
1712612400	0.385	0	0.00	0.385	0.385	0.385	0
1712353200	0.385	-0.01	-2.53	0.4	0.4	0.385	130615
1712266800	0.395	-0.005	-1.25	0.395	0.395	0.395	13000
1712180400	0.4	0.02	5.26	0.39	0.4	0.39	24500
1712094000	0.38	0	0.00	0.38	0.38	0.38	652700
1712007600	0.38	0	0.00	0.38	0.38	0.38	0
1711662000	0.38	0	0.00	0.38	0.38	0.38	5000
1711575600	0.38	-0.01	-2.56	0.375	0.38	0.375	30500
1711489200	0.39	0	0.00	0.39	0.39	0.39	3000
1711402800	0.39	0.01	2.63	0.39	0.39	0.39	10400
1711143600	0.38	0	0.00	0.38	0.38	0.38	5000
1711057200	0.38	0	0.00	0.38	0.38	0.38	0
1710970800	0.38	0.005	1.33	0.38	0.38	0.38	3000
1710884400	0.375	-0.025	-6.25	0.375	0.375	0.375	1000
1710798000	0.4	0.025	6.67	0.4	0.4	0.4	256336
1710538800	0.375	-0.02	-5.06	0.4	0.4	0.375	358500
1710452400	0.395	0	0.00	0.395	0.395	0.395	0
1710366000	0.395	0	0.00	0.395	0.395	0.395	0
1710279600	0.395	0	0.00	0.395	0.395	0.395	25727
1710193200	0.395	0.02	5.33	0.395	0.395	0.395	12500
1709937600	0.375	-0.005	-1.32	0.395	0.395	0.375	55500
1709851200	0.38	0	0.00	0.38	0.38	0.38	0
1709764800	0.38	0	0.00	0.38	0.38	0.38	500
1709678400	0.38	0	0.00	0.38	0.38	0.38	13000
1709592000	0.38	-0.01	-2.56	0.37	0.38	0.37	84000
1709332800	0.39	0.005	1.30	0.4	0.4	0.375	976639
1709246400	0.385	0.005	1.32	0.38	0.4	0.38	59500
1709160000	0.38	0	0.00	0.38	0.38	0.38	940
1709073600	0.38	-0.02	-5.00	0.4	0.4	0.38	68000
1708987200	0.4	0.01	2.56	0.4	0.4	0.4	271000
1708728000	0.39	0	0.00	0.39	0.39	0.39	0
1708641600	0.39	0	0.00	0.39	0.39	0.39	14000
1708555200	0.39	-0.01	-2.50	0.39	0.39	0.39	3815
1708468800	0.4	0	0.00	0.4	0.4	0.4	314000
1708123200	0.4	0.005	1.27	0.4	0.4	0.4	73648
1708036800	0.395	0.01	2.60	0.395	0.395	0.395	8500
1707950400	0.385	0	0.00	0.385	0.385	0.385	10000
1707864000	0.385	-0.005	-1.28	0.39	0.39	0.385	8000
1707777600	0.39	0	0.00	0.39	0.39	0.39	0
1707518400	0.39	0.005	1.30	0.39	0.39	0.39	10000
1707432000	0.385	-0.005	-1.28	0.385	0.385	0.385	2500
1707345600	0.39	-0.005	-1.27	0.39	0.39	0.39	7500
1707259200	0.395	0	0.00	0.395	0.395	0.395	9000
1707172800	0.395	0	0.00	0.395	0.395	0.395	0
1706913600	0.395	0	0.00	0.4	0.4	0.395	98092
1706827200	0.395	0.02	5.33	0.38	0.395	0.38	80509
1706740800	0.375	0	0.00	0.375	0.375	0.375	818
1706654400	0.375	0	0.00	0.375	0.375	0.375	0
1706568000	0.375	-0.015	-3.85	0.375	0.375	0.375	2000

Vertex Resource

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions